股票概览
19.02
+0.16%
+0.03
18.78
开盘价
19.38
最高价
18.65
最低价
98,511
成交量
数据更新至: 2024-10-31
技术指标
18.74
MA5 (5日均线)
17.26
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 18.78 | 19.38 | 18.65 | 19.02 | +0.16% | 98,511 | 187,050,650 |
| 2024-10-30 | 19.24 | 19.66 | 18.7 | 18.99 | -1.4% | 103,067 | 197,056,857 |
| 2024-10-29 | 18.39 | 20.05 | 17.71 | 19.26 | +5.94% | 167,094 | 317,827,608 |
| 2024-10-28 | 17.58 | 18.77 | 17.57 | 18.18 | -0.27% | 126,024 | 227,178,938 |
| 2024-10-25 | 16.6 | 18.34 | 16.54 | 18.23 | +8.51% | 165,963 | 287,152,366 |
| 2024-10-24 | 15.29 | 16.98 | 15.18 | 16.8 | +8.81% | 165,980 | 271,152,558 |
| 2024-10-23 | 15.5 | 15.7 | 15.21 | 15.44 | -0.13% | 43,654 | 67,393,858 |
| 2024-10-22 | 15.57 | 15.77 | 15.21 | 15.46 | -0.9% | 53,674 | 82,736,252 |
| 2024-10-21 | 15.78 | 15.94 | 15.43 | 15.6 | -0.13% | 66,977 | 105,062,277 |
| 2024-10-18 | 15.31 | 15.89 | 15.16 | 15.62 | +2.02% | 67,508 | 104,835,489 |
| 2024-10-17 | 15.49 | 15.9 | 15.22 | 15.31 | -1.1% | 53,968 | 84,158,511 |
| 2024-10-16 | 15.12 | 15.77 | 15.11 | 15.48 | +0.32% | 43,303 | 67,129,021 |
| 2024-10-15 | 15.1 | 16.09 | 14.82 | 15.43 | +1.92% | 84,162 | 131,390,936 |
| 2024-10-14 | 14.71 | 15.2 | 14.4 | 15.14 | +2.92% | 45,037 | 67,110,047 |
| 2024-10-11 | 14.92 | 14.99 | 14.53 | 14.71 | -2.26% | 45,401 | 66,789,154 |
| 2024-10-10 | 15.27 | 15.67 | 14.63 | 15.05 | +0.8% | 67,650 | 102,963,876 |
| 2024-10-09 | 16.3 | 16.8 | 14.71 | 14.93 | -16.69% | 124,946 | 198,309,914 |
| 2024-10-08 | 18.01 | 18.7 | 15.24 | 17.92 | +12.42% | 196,532 | 338,259,580 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：